Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/07/2014 | 70.00p | 73.00p | 70.00p | 71.50p | 1101784 |
24/07/2014 | 71.25p | 73.18p | 70.25p | 71.50p | 469962 |
23/07/2014 | 72.75p | 73.50p | 71.25p | 72.00p | 922787 |
22/07/2014 | 70.00p | 73.75p | 70.00p | 73.00p | 652412 |
21/07/2014 | 70.50p | 71.00p | 69.50p | 70.00p | 387609 |
18/07/2014 | 70.25p | 70.50p | 68.00p | 70.00p | 705087 |
17/07/2014 | 67.00p | 71.25p | 67.00p | 69.50p | 508858 |
16/07/2014 | 67.00p | 71.25p | 67.00p | 71.25p | 362840 |
15/07/2014 | 70.25p | 70.25p | 67.48p | 69.75p | 827152 |
14/07/2014 | 69.00p | 71.00p | 68.75p | 69.25p | 1440537 |
11/07/2014 | 71.00p | 71.00p | 68.75p | 68.75p | 483117 |
10/07/2014 | 66.25p | 71.00p | 66.25p | 69.50p | 1316138 |
09/07/2014 | 66.50p | 70.00p | 66.00p | 69.25p | 842861 |
08/07/2014 | 68.00p | 68.00p | 64.50p | 66.50p | 442855 |
07/07/2014 | 68.00p | 68.00p | 64.50p | 66.00p | 503334 |
04/07/2014 | 66.25p | 69.00p | 66.25p | 68.00p | 491728 |
03/07/2014 | 64.00p | 66.75p | 64.00p | 65.75p | 410844 |
02/07/2014 | 65.50p | 67.25p | 65.00p | 66.25p | 660807 |
01/07/2014 | 65.00p | 70.00p | 65.00p | 66.00p | 357244 |
30/06/2014 | 68.00p | 70.00p | 66.00p | 70.00p | 647412 |
27/06/2014 | 68.00p | 68.00p | 65.75p | 68.00p | 161675 |
26/06/2014 | 66.00p | 68.50p | 65.50p | 67.50p | 227087 |
25/06/2014 | 66.25p | 66.25p | 64.25p | 64.25p | 617390 |
24/06/2014 | 65.75p | 66.75p | 65.00p | 65.50p | 402198 |
23/06/2014 | 69.00p | 69.95p | 65.75p | 66.50p | 833657 |
20/06/2014 | 67.50p | 73.00p | 64.50p | 71.25p | 3140128 |
19/06/2014 | 67.50p | 67.50p | 66.00p | 67.50p | 294340 |
18/06/2014 | 69.00p | 69.62p | 66.50p | 67.50p | 302299 |
17/06/2014 | 66.50p | 68.75p | 65.25p | 68.75p | 451071 |
16/06/2014 | 67.50p | 68.00p | 66.25p | 67.75p | 638380 |
13/06/2014 | 65.00p | 67.50p | 63.75p | 66.25p | 887748 |
12/06/2014 | 65.00p | 65.00p | 63.00p | 64.50p | 297348 |
11/06/2014 | 65.00p | 65.00p | 62.00p | 63.00p | 90201 |
10/06/2014 | 65.00p | 65.25p | 62.75p | 62.75p | 279017 |
09/06/2014 | 65.50p | 65.75p | 63.50p | 65.00p | 520358 |
06/06/2014 | 66.25p | 66.25p | 63.50p | 63.50p | 209549 |
05/06/2014 | 63.00p | 66.00p | 63.00p | 64.75p | 430232 |
04/06/2014 | 64.25p | 66.75p | 63.50p | 65.00p | 998686 |
03/06/2014 | 62.00p | 64.25p | 61.00p | 64.00p | 346105 |
02/06/2014 | 64.00p | 64.25p | 61.00p | 64.25p | 466599 |
30/05/2014 | 64.25p | 64.25p | 60.50p | 63.50p | 242705 |
29/05/2014 | 60.00p | 64.00p | 60.00p | 61.25p | 185497 |
28/05/2014 | 61.00p | 63.25p | 60.00p | 62.50p | 594217 |
27/05/2014 | 61.25p | 63.25p | 61.00p | 61.00p | 204169 |
23/05/2014 | 63.50p | 63.50p | 61.25p | 61.25p | 220933 |
22/05/2014 | 61.00p | 64.00p | 61.00p | 61.50p | 208115 |
21/05/2014 | 65.00p | 65.00p | 60.25p | 61.00p | 477596 |
20/05/2014 | 67.25p | 70.00p | 61.00p | 61.00p | 1152628 |
19/05/2014 | 62.00p | 70.00p | 62.00p | 70.00p | 6164900 |
16/05/2014 | 61.50p | 63.50p | 61.00p | 62.50p | 103031 |
15/05/2014 | 62.50p | 63.25p | 62.00p | 62.00p | 141329 |
14/05/2014 | 64.25p | 66.00p | 62.99p | 63.00p | 476233 |
13/05/2014 | 62.25p | 66.00p | 62.25p | 66.00p | 224497 |
12/05/2014 | 63.50p | 65.00p | 61.75p | 62.25p | 132423 |
09/05/2014 | 61.00p | 64.00p | 61.00p | 64.00p | 117025 |
08/05/2014 | 60.00p | 64.75p | 60.00p | 64.00p | 112542 |
07/05/2014 | 65.00p | 65.00p | 60.25p | 62.00p | 184943 |
06/05/2014 | 64.75p | 64.75p | 62.75p | 62.75p | 273463 |
02/05/2014 | 61.25p | 64.50p | 61.25p | 62.75p | 244186 |
01/05/2014 | 63.50p | 64.00p | 60.00p | 62.00p | 201592 |
30/04/2014 | 62.00p | 64.75p | 61.50p | 61.50p | 283275 |
29/04/2014 | 68.50p | 68.50p | 64.00p | 64.00p | 505116 |
28/04/2014 | 67.75p | 70.00p | 67.00p | 67.00p | 350193 |
25/04/2014 | 71.00p | 71.00p | 67.00p | 67.00p | 301967 |
24/04/2014 | 68.00p | 70.75p | 68.00p | 68.25p | 611883 |
23/04/2014 | 68.00p | 70.00p | 67.00p | 69.50p | 288078 |
22/04/2014 | 65.00p | 68.25p | 65.00p | 68.25p | 696891 |
17/04/2014 | 63.50p | 69.75p | 63.25p | 66.75p | 650978 |
16/04/2014 | 66.00p | 69.00p | 65.50p | 66.50p | 320007 |
15/04/2014 | 70.00p | 70.00p | 66.00p | 66.00p | 145528 |
14/04/2014 | 71.00p | 71.00p | 67.30p | 67.50p | 274290 |
11/04/2014 | 68.00p | 70.25p | 66.25p | 69.00p | 228859 |
10/04/2014 | 69.25p | 70.00p | 68.00p | 68.00p | 314439 |
09/04/2014 | 71.50p | 71.50p | 68.15p | 69.25p | 413629 |
08/04/2014 | 71.00p | 71.00p | 69.00p | 69.50p | 251242 |
07/04/2014 | 70.00p | 71.17p | 68.25p | 69.00p | 681614 |
04/04/2014 | 69.50p | 70.25p | 68.00p | 70.00p | 448911 |
03/04/2014 | 72.00p | 72.43p | 69.25p | 70.00p | 441369 |
02/04/2014 | 69.00p | 70.50p | 69.00p | 69.50p | 434842 |
01/04/2014 | 72.75p | 72.75p | 69.25p | 69.25p | 499288 |
31/03/2014 | 68.75p | 72.50p | 68.75p | 72.00p | 756028 |
28/03/2014 | 70.75p | 71.50p | 69.00p | 70.50p | 616828 |
27/03/2014 | 70.00p | 70.25p | 67.50p | 69.75p | 374583 |
26/03/2014 | 71.00p | 73.50p | 70.25p | 71.00p | 286626 |
25/03/2014 | 78.00p | 78.00p | 70.50p | 72.50p | 1750989 |
24/03/2014 | 79.75p | 81.00p | 74.25p | 77.00p | 916583 |
21/03/2014 | 73.00p | 84.25p | 69.50p | 81.00p | 23066920 |
20/03/2014 | 71.75p | 73.75p | 70.25p | 71.00p | 1754088 |
19/03/2014 | 68.75p | 74.50p | 68.75p | 73.75p | 1208108 |
18/03/2014 | 71.00p | 73.63p | 68.50p | 69.50p | 1461787 |
17/03/2014 | 70.00p | 75.00p | 66.75p | 74.00p | 3753608 |
14/03/2014 | 67.75p | 68.75p | 65.00p | 66.75p | 561086 |
13/03/2014 | 63.00p | 66.75p | 62.50p | 66.00p | 308853 |
12/03/2014 | 65.00p | 65.00p | 61.50p | 62.50p | 346205 |
11/03/2014 | 64.00p | 64.00p | 60.25p | 62.00p | 431632 |
10/03/2014 | 63.00p | 63.00p | 60.75p | 61.00p | 565408 |
07/03/2014 | 63.00p | 64.25p | 61.25p | 63.00p | 395020 |
06/03/2014 | 63.00p | 64.25p | 61.00p | 63.00p | 353499 |
05/03/2014 | 63.00p | 65.50p | 61.00p | 61.00p | 322089 |
04/03/2014 | 63.50p | 65.25p | 63.00p | 63.00p | 206859 |
03/03/2014 | 70.00p | 70.00p | 62.50p | 63.25p | 595483 |
28/02/2014 | 69.25p | 69.25p | 66.25p | 67.50p | 146311 |
27/02/2014 | 65.50p | 68.75p | 65.50p | 68.75p | 192422 |
26/02/2014 | 69.00p | 69.00p | 67.25p | 67.50p | 154648 |
25/02/2014 | 69.00p | 69.00p | 67.20p | 69.00p | 245676 |
24/02/2014 | 70.50p | 70.50p | 67.98p | 68.00p | 761620 |
21/02/2014 | 70.50p | 70.50p | 67.25p | 68.25p | 180370 |
20/02/2014 | 68.00p | 68.50p | 66.00p | 67.75p | 484191 |
19/02/2014 | 68.00p | 68.90p | 67.00p | 67.75p | 371623 |
18/02/2014 | 70.00p | 70.00p | 67.12p | 68.50p | 500927 |
17/02/2014 | 71.00p | 72.20p | 68.25p | 69.75p | 1542865 |
14/02/2014 | 69.00p | 70.25p | 66.00p | 68.50p | 1126708 |
13/02/2014 | 71.00p | 71.00p | 65.50p | 66.00p | 463110 |
12/02/2014 | 70.00p | 70.00p | 67.50p | 68.50p | 954851 |
11/02/2014 | 70.00p | 70.00p | 67.00p | 69.75p | 551631 |
10/02/2014 | 69.75p | 70.32p | 67.47p | 68.75p | 428750 |
07/02/2014 | 70.75p | 70.75p | 64.75p | 68.50p | 399550 |
06/02/2014 | 68.00p | 71.25p | 64.00p | 67.50p | 575540 |
05/02/2014 | 64.00p | 67.75p | 61.50p | 67.00p | 474888 |
04/02/2014 | 63.75p | 64.00p | 61.00p | 61.50p | 111343 |
03/02/2014 | 61.25p | 64.00p | 61.25p | 62.00p | 118603 |
31/01/2014 | 62.50p | 65.00p | 61.00p | 63.50p | 113751 |
30/01/2014 | 64.00p | 65.00p | 60.00p | 65.00p | 197317 |
29/01/2014 | 63.50p | 64.50p | 60.25p | 60.75p | 231955 |
28/01/2014 | 63.25p | 66.50p | 61.03p | 61.50p | 197869 |
27/01/2014 | 67.00p | 67.00p | 63.25p | 63.50p | 250147 |
24/01/2014 | 67.00p | 67.00p | 63.75p | 66.00p | 405187 |
23/01/2014 | 68.00p | 68.00p | 63.25p | 66.00p | 178601 |
22/01/2014 | 68.00p | 68.00p | 64.75p | 66.00p | 218535 |
21/01/2014 | 67.00p | 67.30p | 64.50p | 64.50p | 243323 |
20/01/2014 | 65.00p | 67.50p | 63.00p | 66.25p | 411205 |
17/01/2014 | 61.25p | 65.00p | 60.19p | 63.00p | 240413 |
16/01/2014 | 61.75p | 63.00p | 58.25p | 61.00p | 601768 |
15/01/2014 | 62.00p | 62.00p | 59.25p | 60.00p | 673033 |
14/01/2014 | 60.00p | 61.00p | 58.75p | 60.00p | 1597552 |
13/01/2014 | 59.25p | 60.00p | 56.50p | 60.00p | 405313 |
10/01/2014 | 56.00p | 58.00p | 55.25p | 56.25p | 119625 |
09/01/2014 | 57.00p | 58.50p | 54.16p | 56.25p | 237193 |
08/01/2014 | 61.00p | 61.00p | 58.00p | 58.50p | 700455 |
07/01/2014 | 56.25p | 61.00p | 56.25p | 59.00p | 116782 |
06/01/2014 | 61.00p | 61.00p | 56.00p | 58.00p | 475841 |
03/01/2014 | 57.00p | 60.00p | 57.00p | 58.75p | 140357 |
02/01/2014 | 60.00p | 60.00p | 58.25p | 58.25p | 216318 |
31/12/2013 | 56.25p | 59.67p | 55.10p | 58.50p | 68354 |
30/12/2013 | 57.25p | 58.75p | 54.50p | 56.25p | 143178 |
27/12/2013 | 59.00p | 59.00p | 54.25p | 57.00p | 312506 |
24/12/2013 | 58.75p | 58.75p | 55.53p | 58.50p | 13298 |
23/12/2013 | 55.00p | 59.00p | 55.00p | 58.75p | 180327 |
20/12/2013 | 56.50p | 58.50p | 55.00p | 57.00p | 610110 |
19/12/2013 | 59.00p | 61.00p | 57.48p | 58.50p | 67665 |
18/12/2013 | 58.50p | 61.00p | 56.00p | 61.00p | 102634 |
17/12/2013 | 60.50p | 60.50p | 56.50p | 57.00p | 59707 |
16/12/2013 | 58.00p | 60.00p | 56.50p | 56.50p | 101195 |
13/12/2013 | 57.00p | 59.75p | 56.75p | 59.50p | 74827 |
12/12/2013 | 59.00p | 59.50p | 56.75p | 56.75p | 34169 |
11/12/2013 | 60.25p | 62.00p | 58.00p | 59.25p | 142802 |
10/12/2013 | 59.00p | 60.50p | 57.25p | 60.00p | 646189 |
09/12/2013 | 59.50p | 59.72p | 57.00p | 58.00p | 208092 |
06/12/2013 | 59.25p | 59.75p | 57.50p | 58.25p | 79948 |
05/12/2013 | 59.75p | 59.75p | 58.00p | 59.25p | 132834 |
04/12/2013 | 60.00p | 61.00p | 57.75p | 57.75p | 734071 |
03/12/2013 | 61.25p | 61.25p | 58.00p | 59.50p | 173328 |
02/12/2013 | 59.50p | 61.25p | 58.50p | 58.50p | 186419 |
29/11/2013 | 58.00p | 61.00p | 58.00p | 59.50p | 276685 |
28/11/2013 | 60.00p | 61.00p | 59.75p | 60.00p | 135563 |
27/11/2013 | 60.75p | 61.00p | 59.25p | 60.00p | 130394 |
26/11/2013 | 62.00p | 62.00p | 58.50p | 60.50p | 1415335 |
25/11/2013 | 60.75p | 61.50p | 58.00p | 59.50p | 538622 |
22/11/2013 | 59.50p | 63.00p | 58.25p | 59.75p | 332965 |
21/11/2013 | 61.25p | 61.75p | 59.75p | 60.25p | 229038 |
20/11/2013 | 63.00p | 65.25p | 60.00p | 60.00p | 392927 |
19/11/2013 | 66.00p | 67.05p | 62.00p | 64.75p | 189686 |
18/11/2013 | 67.50p | 68.25p | 63.50p | 64.25p | 239137 |
15/11/2013 | 70.25p | 71.00p | 65.00p | 68.25p | 164757 |
14/11/2013 | 71.00p | 71.00p | 66.50p | 69.00p | 279534 |
13/11/2013 | 69.25p | 70.50p | 67.25p | 70.00p | 581091 |
12/11/2013 | 73.50p | 73.50p | 69.00p | 70.50p | 238537 |
11/11/2013 | 73.25p | 73.50p | 69.45p | 72.25p | 285857 |
08/11/2013 | 71.00p | 73.25p | 70.00p | 72.75p | 192205 |
07/11/2013 | 74.00p | 74.00p | 69.25p | 72.50p | 328534 |
06/11/2013 | 71.75p | 73.75p | 69.00p | 72.00p | 245561 |
05/11/2013 | 71.00p | 71.00p | 67.00p | 70.00p | 273309 |
04/11/2013 | 64.50p | 69.75p | 63.75p | 67.00p | 364981 |
01/11/2013 | 71.00p | 71.00p | 68.00p | 68.25p | 181172 |
31/10/2013 | 69.00p | 71.00p | 68.00p | 69.75p | 210066 |
30/10/2013 | 70.00p | 74.75p | 70.00p | 70.50p | 205009 |
29/10/2013 | 72.75p | 73.50p | 70.25p | 72.00p | 96092 |
28/10/2013 | 75.00p | 75.00p | 70.00p | 71.75p | 240063 |
25/10/2013 | 69.00p | 74.00p | 69.00p | 72.25p | 163391 |
24/10/2013 | 71.50p | 74.75p | 70.25p | 71.25p | 569457 |
23/10/2013 | 74.00p | 75.00p | 69.00p | 73.25p | 469811 |
22/10/2013 | 68.50p | 73.75p | 68.50p | 72.50p | 411811 |
21/10/2013 | 73.25p | 73.79p | 68.50p | 70.00p | 225602 |
18/10/2013 | 71.75p | 73.50p | 66.75p | 71.75p | 140935 |
17/10/2013 | 66.00p | 71.25p | 66.00p | 69.25p | 182733 |
16/10/2013 | 70.50p | 71.00p | 68.00p | 68.25p | 62022 |
15/10/2013 | 70.75p | 71.14p | 68.25p | 70.00p | 232155 |
14/10/2013 | 71.75p | 71.75p | 68.75p | 70.00p | 280767 |
11/10/2013 | 72.00p | 72.50p | 68.50p | 70.00p | 266324 |
10/10/2013 | 69.00p | 71.50p | 67.00p | 70.25p | 922409 |
*Close Price adjusted for both dividends and splits